Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.47 | 11.56 | 11.35 | 11.42 | 1,179,063 | -0.08(-0.70%) |
Apr 29, 2024 | 11.51 | 11.56 | 11.43 | 11.50 | 997,979 | -0.01(-0.09%) |
Apr 26, 2024 | 11.50 | 11.58 | 11.41 | 11.51 | 1,513,040 | +0.03(+0.26%) |
Apr 25, 2024 | 11.20 | 11.48 | 11.20 | 11.48 | 1,020,065 | +0.20(+1.77%) |
Apr 24, 2024 | 11.30 | 11.37 | 11.23 | 11.28 | 1,165,607 | -0.05(-0.44%) |
Apr 23, 2024 | 11.12 | 11.37 | 11.08 | 11.33 | 1,209,259 | +0.14(+1.25%) |
Apr 22, 2024 | 11.22 | 11.30 | 11.03 | 11.19 | 999,142 | -0.07(-0.62%) |
Apr 19, 2024 | 11.07 | 11.29 | 11.04 | 11.26 | 1,285,983 | +0.20(+1.81%) |
Apr 18, 2024 | 11.28 | 11.29 | 11.02 | 11.06 | 1,042,073 | -0.22(-1.95%) |
Apr 17, 2024 | 11.30 | 11.41 | 11.23 | 11.28 | 1,007,104 | +0.03(+0.27%) |
Apr 16, 2024 | 11.20 | 11.29 | 11.02 | 11.25 | 1,127,079 | -0.04(-0.35%) |
Apr 15, 2024 | 11.39 | 11.56 | 11.23 | 11.29 | 812,064 | -0.08(-0.70%) |
Apr 12, 2024 | 11.61 | 11.71 | 11.33 | 11.37 | 1,999,771 | -0.19(-1.64%) |
Apr 11, 2024 | 11.67 | 11.75 | 11.53 | 11.56 | 1,271,429 | +0.17(+1.49%) |
Apr 10, 2024 | 11.33 | 11.54 | 11.28 | 11.39 | 1,940,996 | +0.02(+0.18%) |
Apr 09, 2024 | 11.67 | 11.74 | 11.31 | 11.37 | 1,180,343 | -0.14(-1.22%) |
Apr 08, 2024 | 11.63 | 11.66 | 11.41 | 11.51 | 796,679 | -0.13(-1.12%) |
Apr 05, 2024 | 11.87 | 11.92 | 11.64 | 11.64 | 947,498 | -0.17(-1.44%) |
Apr 04, 2024 | 11.83 | 11.96 | 11.80 | 11.81 | 1,165,679 | -0.07(-0.59%) |
Apr 03, 2024 | 11.62 | 11.90 | 11.62 | 11.88 | 1,437,211 | +0.30(+2.59%) |
Apr 02, 2024 | 11.72 | 11.72 | 11.51 | 11.58 | 1,251,444 | -0.18(-1.53%) |
Apr 01, 2024 | 11.56 | 11.84 | 11.56 | 11.76 | 2,323,062 | +0.26(+2.26%) |
Mar 28, 2024 | 11.43 | 11.50 | 11.49 | 11.50 | 1,463,412 | +0.08(+0.70%) |
Mar 27, 2024 | 11.30 | 11.42 | 11.30 | 11.42 | 1,330,940 | +0.08(+0.71%) |
Mar 26, 2024 | 11.36 | 11.54 | 11.31 | 11.34 | 1,261,827 | -0.03(-0.26%) |
Mar 25, 2024 | 11.22 | 11.48 | 11.18 | 11.37 | 1,395,024 | +0.22(+1.97%) |
Mar 22, 2024 | 11.45 | 11.46 | 11.12 | 11.15 | 2,064,389 | -0.29(-2.53%) |
Mar 21, 2024 | 11.43 | 11.53 | 11.16 | 11.44 | 3,509,872 | +0.51(+4.67%) |
Mar 20, 2024 | 10.90 | 10.99 | 10.78 | 10.93 | 2,138,381 | -0.18(-1.62%) |
Mar 19, 2024 | 11.01 | 11.24 | 11.01 | 11.11 | 1,660,749 | +0.02(+0.18%) |
Mar 18, 2024 | 11.17 | 11.17 | 10.95 | 11.09 | 1,439,481 | -0.13(-1.16%) |
Mar 15, 2024 | 11.20 | 11.42 | 11.15 | 11.22 | 2,796,435 | +0.05(+0.45%) |
Mar 14, 2024 | 10.79 | 11.18 | 10.74 | 11.17 | 1,641,367 | +0.36(+3.33%) |
Mar 13, 2024 | 10.85 | 10.94 | 10.78 | 10.81 | 1,328,420 | -0.01(-0.09%) |
Mar 12, 2024 | 10.84 | 10.89 | 10.71 | 10.82 | 1,491,946 | -0.04(-0.37%) |
Mar 11, 2024 | 11.04 | 11.09 | 10.82 | 10.86 | 1,574,145 | -0.24(-2.16%) |
Mar 08, 2024 | 11.10 | 11.18 | 11.07 | 11.10 | 727,797 | +0.01(+0.09%) |
Mar 07, 2024 | 11.15 | 11.20 | 11.04 | 11.09 | 835,029 | -0.02(-0.18%) |
Mar 06, 2024 | 11.20 | 11.28 | 11.06 | 11.11 | 1,359,575 | -0.10(-0.89%) |
Mar 05, 2024 | 11.12 | 11.34 | 11.12 | 11.21 | 1,984,955 | +0.24(+2.19%) |
Mar 04, 2024 | 11.05 | 11.13 | 10.85 | 10.97 | 2,485,513 | -0.04(-0.36%) |
Mar 01, 2024 | 10.82 | 11.12 | 10.81 | 11.01 | 1,696,434 | +0.19(+1.76%) |
Feb 29, 2024 | 10.77 | 10.87 | 10.63 | 10.82 | 1,749,666 | +0.06(+0.56%) |
Feb 28, 2024 | 10.71 | 10.88 | 10.68 | 10.76 | 1,112,977 | +0.07(+0.65%) |
Feb 27, 2024 | 10.79 | 10.80 | 10.64 | 10.69 | 1,113,445 | -0.12(-1.11%) |
Feb 26, 2024 | 10.72 | 10.87 | 10.68 | 10.81 | 1,585,623 | +0.06(+0.56%) |
Feb 23, 2024 | 10.82 | 10.84 | 10.62 | 10.75 | 938,119 | -0.18(-1.65%) |
Feb 22, 2024 | 10.69 | 10.94 | 10.64 | 10.93 | 1,855,273 | +0.10(+0.92%) |
Feb 21, 2024 | 11.01 | 11.18 | 10.79 | 10.83 | 1,651,641 | -0.20(-1.81%) |
Feb 20, 2024 | 11.31 | 11.31 | 11.00 | 11.03 | 1,862,346 | -0.28(-2.48%) |
Feb 16, 2024 | 11.51 | 11.67 | 11.30 | 11.31 | 2,674,478 | -0.15(-1.28%) |
Feb 15, 2024 | 11.08 | 11.49 | 10.98 | 11.46 | 2,392,253 | +0.37(+3.36%) |
Feb 14, 2024 | 11.17 | 11.24 | 10.93 | 11.08 | 1,673,315 | +0.00(+0.00%) |
Feb 13, 2024 | 11.15 | 11.15 | 10.92 | 11.08 | 2,488,180 | -0.07(-0.62%) |
Feb 12, 2024 | 10.92 | 11.17 | 10.86 | 11.15 | 2,074,888 | +0.31(+2.90%) |
Feb 09, 2024 | 10.82 | 10.91 | 10.72 | 10.84 | 1,856,386 | +0.06(+0.55%) |
Feb 08, 2024 | 10.75 | 10.89 | 10.69 | 10.78 | 2,086,537 | -0.01(-0.09%) |
Feb 07, 2024 | 10.41 | 10.93 | 10.01 | 10.79 | 4,340,143 | +0.48(+4.66%) |
Feb 06, 2024 | 10.31 | 10.44 | 10.24 | 10.31 | 2,206,676 | +0.01(+0.10%) |
Feb 05, 2024 | 10.38 | 10.45 | 10.19 | 10.30 | 1,601,668 | -0.08(-0.76%) |
Feb 02, 2024 | 10.59 | 10.59 | 10.35 | 10.38 | 1,889,290 | -0.26(-2.40%) |
Feb 01, 2024 | 11.04 | 11.14 | 10.34 | 10.63 | 2,761,400 | -0.27(-2.52%) |
Jan 31, 2024 | 10.97 | 11.02 | 10.77 | 10.91 | 2,181,442 | -0.10(-0.89%) |
Jan 30, 2024 | 10.74 | 11.08 | 10.74 | 11.01 | 1,630,453 | +0.24(+2.19%) |
Jan 29, 2024 | 11.01 | 11.07 | 10.75 | 10.77 | 2,229,233 | -0.18(-1.61%) |
Jan 26, 2024 | 10.59 | 10.97 | 10.59 | 10.95 | 1,854,999 | +0.35(+3.33%) |
Jan 25, 2024 | 10.89 | 10.92 | 10.55 | 10.59 | 1,843,923 | -0.22(-2.00%) |
Jan 24, 2024 | 10.76 | 10.90 | 10.74 | 10.81 | 1,765,372 | +0.24(+2.23%) |
Jan 23, 2024 | 10.59 | 10.62 | 10.43 | 10.57 | 1,796,764 | -0.07(-0.65%) |
Jan 22, 2024 | 10.73 | 10.90 | 10.62 | 10.64 | 1,658,692 | -0.13(-1.18%) |
Jan 19, 2024 | 10.90 | 10.96 | 10.68 | 10.77 | 1,907,114 | -0.03(-0.27%) |
Jan 18, 2024 | 10.93 | 10.93 | 10.68 | 10.80 | 1,393,747 | -0.05(-0.45%) |
Jan 17, 2024 | 10.74 | 11.00 | 10.70 | 10.85 | 1,547,543 | +0.04(+0.36%) |
Jan 16, 2024 | 10.94 | 11.02 | 10.75 | 10.81 | 2,408,375 | +0.06(+0.55%) |
Jan 12, 2024 | 10.80 | 11.14 | 10.68 | 10.75 | 4,042,278 | +0.25(+2.33%) |
Jan 11, 2024 | 10.33 | 10.53 | 10.09 | 10.51 | 2,940,746 | +0.12(+1.13%) |
Jan 10, 2024 | 10.50 | 10.52 | 10.33 | 10.39 | 1,660,092 | -0.10(-0.94%) |
Jan 09, 2024 | 10.47 | 10.54 | 10.30 | 10.49 | 2,023,483 | +0.02(+0.19%) |
Jan 08, 2024 | 10.53 | 10.61 | 10.30 | 10.47 | 3,555,597 | -0.26(-2.47%) |
Jan 05, 2024 | 10.20 | 10.78 | 10.18 | 10.73 | 4,482,425 | +0.62(+6.11%) |
Jan 04, 2024 | 10.20 | 10.49 | 10.10 | 10.11 | 2,917,107 | +0.03(+0.29%) |
Jan 03, 2024 | 9.819 | 10.11 | 9.809 | 10.08 | 2,518,171 | +0.26(+2.70%) |
Jan 02, 2024 | 9.809 | 9.907 | 9.652 | 9.819 | 2,344,342 | +0.20(+2.04%) |
Dec 29, 2023 | 9.691 | 9.711 | 9.579 | 9.623 | 1,175,534 | -0.03(-0.30%) |
Dec 28, 2023 | 9.760 | 9.760 | 9.593 | 9.652 | 1,945,871 | -0.17(-1.70%) |
Dec 27, 2023 | 9.897 | 9.986 | 9.780 | 9.819 | 1,328,852 | -0.15(-1.48%) |
Dec 26, 2023 | 10.21 | 10.22 | 9.844 | 9.966 | 1,705,056 | -0.32(-3.15%) |
Dec 22, 2023 | 10.20 | 10.31 | 10.20 | 10.29 | 1,564,269 | +0.17(+1.65%) |
Dec 21, 2023 | 10.05 | 10.19 | 10.04 | 10.12 | 1,369,452 | +0.14(+1.38%) |
Dec 20, 2023 | 10.27 | 10.30 | 9.976 | 9.986 | 2,595,691 | -0.24(-2.30%) |
Dec 19, 2023 | 10.08 | 10.30 | 9.986 | 10.22 | 2,018,452 | +0.17(+1.66%) |
Dec 18, 2023 | 10.30 | 10.39 | 9.966 | 10.05 | 2,574,633 | +0.14(+1.38%) |
Dec 15, 2023 | 9.348 | 10.05 | 9.240 | 9.917 | 5,907,501 | +0.57(+6.09%) |
Dec 14, 2023 | 9.515 | 9.584 | 9.299 | 9.348 | 2,882,095 | -0.05(-0.52%) |
Dec 13, 2023 | 9.250 | 9.407 | 9.113 | 9.397 | 2,863,135 | +0.11(+1.16%) |
Dec 12, 2023 | 9.368 | 9.417 | 9.221 | 9.289 | 2,186,283 | -0.16(-1.66%) |
Dec 11, 2023 | 9.485 | 9.505 | 9.333 | 9.446 | 1,551,174 | -0.16(-1.63%) |
Dec 08, 2023 | 9.672 | 9.731 | 9.495 | 9.603 | 1,605,715 | +0.00(+0.00%) |
Dec 07, 2023 | 9.770 | 9.770 | 9.446 | 9.603 | 1,776,845 | -0.13(-1.31%) |
Dec 06, 2023 | 9.741 | 9.966 | 9.677 | 9.731 | 2,000,634 | +0.01(+0.10%) |
Dec 05, 2023 | 9.927 | 9.927 | 9.672 | 9.721 | 1,894,972 | -0.23(-2.27%) |
Dec 04, 2023 | 10.03 | 10.13 | 9.804 | 9.947 | 1,981,815 | -0.10(-0.98%) |
Dec 01, 2023 | 9.760 | 10.08 | 9.760 | 10.04 | 2,085,373 | +0.27(+2.81%) |
Nov 30, 2023 | 9.505 | 9.819 | 9.360 | 9.770 | 3,942,458 | +0.26(+2.68%) |
Nov 29, 2023 | 9.750 | 9.809 | 9.427 | 9.515 | 3,420,688 | -0.26(-2.61%) |
Nov 28, 2023 | 9.986 | 10.04 | 9.760 | 9.770 | 2,160,601 | -0.24(-2.35%) |
Nov 27, 2023 | 10.23 | 10.26 | 9.996 | 10.01 | 1,335,388 | -0.23(-2.21%) |
Nov 24, 2023 | 10.10 | 10.35 | 10.09 | 10.23 | 1,012,315 | +0.18(+1.76%) |
Nov 22, 2023 | 9.809 | 10.08 | 9.760 | 10.05 | 1,123,046 | +0.13(+1.28%) |
Nov 21, 2023 | 9.937 | 9.956 | 9.829 | 9.927 | 2,606,573 | -0.09(-0.88%) |
Nov 20, 2023 | 10.03 | 10.11 | 10.01 | 10.02 | 1,404,950 | +0.04(+0.39%) |
Nov 17, 2023 | 9.803 | 10.11 | 9.794 | 9.976 | 1,655,109 | +0.19(+1.97%) |
Nov 16, 2023 | 9.918 | 10.02 | 9.754 | 9.783 | 2,673,845 | -0.16(-1.65%) |
Nov 15, 2023 | 10.11 | 10.22 | 9.904 | 9.947 | 2,678,780 | -0.11(-1.05%) |
Nov 14, 2023 | 9.918 | 10.06 | 9.803 | 10.05 | 2,451,870 | +0.17(+1.75%) |
Nov 13, 2023 | 9.822 | 9.928 | 9.764 | 9.880 | 1,928,416 | +0.14(+1.48%) |
Nov 10, 2023 | 9.745 | 9.803 | 9.687 | 9.735 | 1,526,883 | +0.01(+0.10%) |
Nov 09, 2023 | 9.880 | 10.01 | 9.716 | 9.726 | 2,170,680 | -0.10(-0.98%) |
Nov 08, 2023 | 10.03 | 10.06 | 9.745 | 9.822 | 3,552,050 | -0.28(-2.76%) |
Nov 07, 2023 | 10.35 | 10.57 | 9.735 | 10.10 | 6,973,316 | -0.71(-6.59%) |
Nov 06, 2023 | 10.92 | 10.92 | 10.62 | 10.81 | 2,428,315 | -0.05(-0.44%) |
Nov 03, 2023 | 10.81 | 10.96 | 10.65 | 10.86 | 1,906,590 | +0.02(+0.18%) |
Nov 02, 2023 | 10.98 | 11.07 | 10.78 | 10.84 | 2,798,072 | -0.17(-1.57%) |
Nov 01, 2023 | 10.73 | 11.04 | 10.73 | 11.02 | 1,835,425 | +0.31(+2.88%) |
Oct 31, 2023 | 10.64 | 10.90 | 10.56 | 10.71 | 2,388,039 | +0.05(+0.45%) |
Oct 30, 2023 | 10.78 | 10.99 | 10.46 | 10.66 | 3,065,194 | -0.02(-0.18%) |
Oct 27, 2023 | 10.38 | 10.78 | 10.30 | 10.68 | 4,345,240 | +0.41(+4.03%) |
Oct 26, 2023 | 10.32 | 10.35 | 10.10 | 10.26 | 2,302,414 | -0.07(-0.65%) |
Oct 25, 2023 | 10.47 | 10.49 | 10.21 | 10.33 | 3,580,300 | -0.15(-1.47%) |
Oct 24, 2023 | 10.29 | 10.57 | 10.27 | 10.49 | 5,943,440 | +0.31(+3.03%) |
Oct 23, 2023 | 10.02 | 10.28 | 9.947 | 10.18 | 1,462,698 | +0.09(+0.86%) |
Oct 20, 2023 | 10.29 | 10.29 | 10.09 | 10.09 | 2,131,376 | -0.17(-1.69%) |
Oct 19, 2023 | 10.32 | 10.33 | 9.822 | 10.26 | 4,390,180 | -0.29(-2.74%) |
Oct 18, 2023 | 10.67 | 10.69 | 10.49 | 10.55 | 2,656,453 | -0.12(-1.08%) |
Oct 17, 2023 | 10.51 | 10.74 | 10.43 | 10.67 | 3,936,915 | +0.23(+2.21%) |
Oct 16, 2023 | 10.36 | 10.47 | 10.19 | 10.44 | 2,734,574 | +0.13(+1.31%) |
Oct 13, 2023 | 10.09 | 10.50 | 10.06 | 10.30 | 5,132,584 | +0.32(+3.18%) |
Oct 12, 2023 | 9.841 | 10.07 | 9.841 | 9.986 | 3,995,023 | +0.23(+2.37%) |
Oct 11, 2023 | 9.649 | 9.909 | 9.321 | 9.754 | 5,593,564 | -0.06(-0.59%) |
Oct 10, 2023 | 9.706 | 9.918 | 9.706 | 9.812 | 3,824,595 | +0.11(+1.09%) |
Oct 09, 2023 | 9.523 | 9.803 | 9.504 | 9.706 | 3,826,039 | +0.36(+3.81%) |
Oct 06, 2023 | 9.119 | 9.422 | 9.081 | 9.350 | 1,805,700 | +0.08(+0.83%) |
Oct 05, 2023 | 9.129 | 9.379 | 9.056 | 9.273 | 3,047,207 | +0.12(+1.26%) |
Oct 04, 2023 | 9.340 | 9.437 | 9.056 | 9.157 | 2,560,816 | -0.32(-3.35%) |
Oct 03, 2023 | 9.446 | 9.562 | 9.341 | 9.475 | 3,121,830 | +0.06(+0.61%) |
Oct 02, 2023 | 9.928 | 9.952 | 9.393 | 9.417 | 2,701,987 | -0.50(-5.05%) |
Sep 29, 2023 | 9.793 | 9.983 | 9.726 | 9.918 | 2,956,569 | +0.22(+2.28%) |
Sep 28, 2023 | 9.610 | 9.764 | 9.475 | 9.697 | 3,136,328 | +0.09(+0.90%) |
Sep 27, 2023 | 9.735 | 9.817 | 9.572 | 9.610 | 1,509,057 | -0.03(-0.30%) |
Sep 26, 2023 | 9.697 | 9.899 | 9.634 | 9.639 | 2,754,382 | -0.10(-0.99%) |
Sep 25, 2023 | 9.581 | 9.783 | 9.726 | 9.735 | 2,711,264 | +0.11(+1.10%) |
Sep 22, 2023 | 9.629 | 9.779 | 9.605 | 9.629 | 2,372,619 | +0.06(+0.60%) |
Sep 21, 2023 | 9.389 | 9.629 | 9.384 | 9.572 | 3,549,085 | +0.22(+2.37%) |
Sep 20, 2023 | 9.157 | 9.499 | 9.100 | 9.350 | 2,756,862 | +0.20(+2.21%) |
Sep 19, 2023 | 9.186 | 9.312 | 9.148 | 9.148 | 2,967,705 | +0.05(+0.53%) |
Sep 18, 2023 | 8.715 | 9.177 | 8.710 | 9.100 | 2,684,499 | +0.43(+5.00%) |
Sep 15, 2023 | 8.532 | 8.715 | 8.532 | 8.666 | 2,216,568 | +0.15(+1.81%) |
Sep 14, 2023 | 8.512 | 8.671 | 8.421 | 8.512 | 1,772,641 | +0.11(+1.26%) |
Sep 13, 2023 | 8.560 | 8.580 | 8.276 | 8.406 | 2,789,809 | -0.12(-1.36%) |
Sep 12, 2023 | 8.493 | 8.589 | 8.474 | 8.522 | 2,710,437 | +0.03(+0.34%) |
Sep 11, 2023 | 8.686 | 8.705 | 8.464 | 8.493 | 1,759,292 | -0.21(-2.43%) |
Sep 08, 2023 | 8.406 | 8.743 | 8.387 | 8.705 | 2,301,738 | +0.33(+3.91%) |
Sep 07, 2023 | 8.483 | 8.483 | 8.306 | 8.377 | 2,374,586 | -0.11(-1.25%) |
Sep 06, 2023 | 8.570 | 8.575 | 8.435 | 8.483 | 4,531,453 | -0.05(-0.56%) |
Sep 05, 2023 | 8.657 | 8.666 | 8.377 | 8.532 | 4,202,620 | -0.29(-3.28%) |
Sep 01, 2023 | 8.955 | 8.975 | 8.763 | 8.820 | 2,268,630 | -0.09(-0.97%) |
Aug 31, 2023 | 8.975 | 8.994 | 8.811 | 8.907 | 3,668,572 | -0.07(-0.75%) |
Aug 30, 2023 | 9.100 | 9.138 | 8.782 | 8.975 | 3,144,127 | -0.17(-1.89%) |
Aug 29, 2023 | 9.138 | 9.234 | 9.090 | 9.148 | 1,631,435 | +0.05(+0.53%) |
Aug 28, 2023 | 9.244 | 9.369 | 9.071 | 9.100 | 2,006,516 | -0.12(-1.25%) |
Aug 25, 2023 | 9.283 | 9.312 | 9.138 | 9.215 | 2,414,926 | -0.08(-0.83%) |
Aug 24, 2023 | 9.292 | 9.466 | 9.244 | 9.292 | 2,431,487 | +0.06(+0.63%) |
Aug 23, 2023 | 9.292 | 9.293 | 9.061 | 9.234 | 2,579,755 | -0.11(-1.13%) |
Aug 22, 2023 | 9.408 | 9.408 | 9.307 | 9.340 | 2,677,882 | -0.04(-0.41%) |
Aug 21, 2023 | 9.388 | 9.481 | 9.342 | 9.379 | 2,547,898 | +0.06(+0.60%) |
Aug 18, 2023 | 9.156 | 9.416 | 9.012 | 9.323 | 2,537,234 | +0.01(+0.10%) |
Aug 17, 2023 | 9.332 | 9.416 | 9.202 | 9.314 | 2,464,374 | +0.08(+0.91%) |
Aug 16, 2023 | 9.221 | 9.435 | 9.174 | 9.230 | 5,650,891 | +0.29(+3.22%) |
Aug 15, 2023 | 8.886 | 8.970 | 8.805 | 8.942 | 3,485,794 | -0.02(-0.21%) |
Aug 14, 2023 | 8.923 | 8.989 | 8.835 | 8.961 | 1,816,371 | +0.06(+0.63%) |
Aug 11, 2023 | 9.016 | 9.063 | 8.877 | 8.905 | 1,944,467 | -0.12(-1.34%) |
Aug 10, 2023 | 9.128 | 9.235 | 8.951 | 9.026 | 2,870,333 | -0.03(-0.31%) |
Aug 09, 2023 | 9.165 | 9.342 | 8.989 | 9.054 | 4,019,663 | -0.06(-0.61%) |
Aug 08, 2023 | 9.016 | 9.147 | 8.951 | 9.109 | 3,214,081 | -0.02(-0.20%) |
Aug 07, 2023 | 9.147 | 9.192 | 9.026 | 9.128 | 1,622,439 | -0.03(-0.30%) |
Aug 04, 2023 | 9.249 | 9.305 | 9.147 | 9.156 | 1,731,965 | -0.07(-0.71%) |
Aug 03, 2023 | 9.035 | 9.295 | 8.970 | 9.221 | 2,610,357 | +0.26(+2.90%) |
Aug 02, 2023 | 8.979 | 9.128 | 8.886 | 8.961 | 2,101,076 | -0.13(-1.43%) |
Aug 01, 2023 | 9.128 | 9.174 | 9.007 | 9.091 | 1,282,396 | -0.07(-0.71%) |
Jul 31, 2023 | 9.137 | 9.314 | 9.054 | 9.156 | 2,639,264 | +0.19(+2.07%) |
Jul 28, 2023 | 8.738 | 8.970 | 8.738 | 8.970 | 1,432,554 | +0.31(+3.54%) |
Jul 27, 2023 | 8.756 | 8.807 | 8.626 | 8.663 | 1,536,167 | -0.07(-0.85%) |
Jul 26, 2023 | 8.552 | 8.747 | 8.526 | 8.738 | 1,873,103 | +0.07(+0.75%) |
Jul 25, 2023 | 8.459 | 8.877 | 8.459 | 8.672 | 3,406,004 | +0.28(+3.32%) |
Jul 24, 2023 | 8.180 | 8.403 | 8.180 | 8.394 | 1,811,531 | +0.27(+3.32%) |
Jul 21, 2023 | 8.143 | 8.166 | 8.040 | 8.124 | 1,390,976 | -0.01(-0.11%) |
Jul 20, 2023 | 8.226 | 8.257 | 8.068 | 8.133 | 1,881,295 | -0.07(-0.91%) |
Jul 19, 2023 | 8.208 | 8.254 | 8.129 | 8.208 | 1,466,912 | +0.04(+0.46%) |
Jul 18, 2023 | 8.208 | 8.343 | 8.143 | 8.171 | 1,945,778 | -0.01(-0.11%) |
Jul 17, 2023 | 8.059 | 8.245 | 7.999 | 8.180 | 1,611,691 | +0.14(+1.73%) |
Jul 14, 2023 | 8.208 | 8.208 | 8.031 | 8.040 | 2,124,439 | -0.22(-2.70%) |
Jul 13, 2023 | 8.264 | 8.412 | 8.254 | 8.264 | 2,405,956 | +0.07(+0.79%) |
Jul 12, 2023 | 8.301 | 8.333 | 8.128 | 8.198 | 2,083,355 | -0.06(-0.68%) |
Jul 11, 2023 | 8.040 | 8.282 | 7.967 | 8.254 | 2,604,339 | +0.33(+4.10%) |
Jul 10, 2023 | 8.013 | 8.157 | 7.892 | 7.929 | 1,560,801 | -0.11(-1.39%) |
Jul 07, 2023 | 7.920 | 8.124 | 7.882 | 8.040 | 2,214,584 | +0.20(+2.49%) |
Jul 06, 2023 | 7.910 | 7.938 | 7.724 | 7.845 | 1,952,974 | -0.18(-2.20%) |
Jul 05, 2023 | 7.910 | 8.217 | 7.882 | 8.022 | 3,048,728 | +0.16(+2.01%) |
Jul 03, 2023 | 7.957 | 8.087 | 7.855 | 7.864 | 1,052,032 | -0.07(-0.82%) |
Jun 30, 2023 | 7.892 | 7.966 | 7.803 | 7.929 | 1,319,270 | +0.14(+1.79%) |
Jun 29, 2023 | 7.743 | 7.855 | 7.613 | 7.789 | 2,632,663 | +0.05(+0.60%) |
Jun 28, 2023 | 7.511 | 7.752 | 7.371 | 7.743 | 4,757,281 | +0.31(+4.12%) |
Jun 27, 2023 | 7.455 | 7.511 | 7.353 | 7.436 | 1,808,499 | -0.07(-0.87%) |
Jun 26, 2023 | 7.706 | 7.706 | 7.483 | 7.501 | 1,905,096 | -0.26(-3.35%) |
Jun 23, 2023 | 7.743 | 7.808 | 7.641 | 7.762 | 2,353,695 | -0.09(-1.18%) |
Jun 22, 2023 | 7.966 | 7.975 | 7.743 | 7.855 | 1,776,072 | -0.21(-2.65%) |
Jun 21, 2023 | 8.059 | 8.189 | 8.059 | 8.068 | 1,981,615 | -0.04(-0.46%) |
Jun 20, 2023 | 8.050 | 8.171 | 7.920 | 8.105 | 2,991,987 | -0.02(-0.23%) |
Jun 16, 2023 | 8.282 | 8.282 | 8.050 | 8.124 | 3,214,049 | -0.11(-1.35%) |
Jun 15, 2023 | 8.254 | 8.366 | 8.089 | 8.236 | 3,183,857 | +0.00(+0.00%) |
Jun 14, 2023 | 8.013 | 8.310 | 8.003 | 8.236 | 3,702,064 | +0.33(+4.11%) |
Jun 13, 2023 | 7.966 | 8.115 | 7.799 | 7.910 | 4,376,195 | +0.21(+2.78%) |
Jun 12, 2023 | 7.604 | 7.734 | 7.538 | 7.696 | 2,382,398 | +0.14(+1.85%) |
Jun 09, 2023 | 7.446 | 7.724 | 7.394 | 7.557 | 3,073,191 | +0.12(+1.63%) |
Jun 08, 2023 | 7.325 | 7.734 | 7.246 | 7.436 | 4,274,400 | +0.14(+1.91%) |
Jun 07, 2023 | 7.325 | 7.408 | 7.199 | 7.297 | 2,455,501 | +0.03(+0.38%) |
Jun 06, 2023 | 7.111 | 7.353 | 7.064 | 7.269 | 2,443,439 | +0.13(+1.82%) |
Jun 05, 2023 | 7.436 | 7.501 | 7.129 | 7.139 | 3,220,872 | -0.40(-5.30%) |
Jun 02, 2023 | 7.576 | 7.669 | 7.478 | 7.538 | 2,475,603 | +0.07(+0.87%) |
Jun 01, 2023 | 7.343 | 7.771 | 7.306 | 7.473 | 3,245,853 | +0.33(+4.55%) |
May 31, 2023 | 7.343 | 7.394 | 7.129 | 7.148 | 2,717,548 | -0.31(-4.11%) |
May 30, 2023 | 7.548 | 7.571 | 7.353 | 7.455 | 2,856,705 | -0.19(-2.43%) |
May 26, 2023 | 7.529 | 7.706 | 7.455 | 7.641 | 3,315,348 | +0.18(+2.37%) |
May 25, 2023 | 7.585 | 7.622 | 7.418 | 7.464 | 2,790,582 | +0.03(+0.38%) |
May 24, 2023 | 7.464 | 7.492 | 7.376 | 7.436 | 1,447,133 | -0.02(-0.25%) |
May 23, 2023 | 7.631 | 7.678 | 7.432 | 7.455 | 1,559,726 | -0.16(-2.08%) |
May 22, 2023 | 7.576 | 7.827 | 7.548 | 7.613 | 1,925,000 | +0.04(+0.49%) |
May 19, 2023 | 7.436 | 7.780 | 7.390 | 7.576 | 3,393,076 | +0.22(+3.03%) |
May 18, 2023 | 7.511 | 7.511 | 7.240 | 7.353 | 3,942,895 | -0.21(-2.83%) |
May 17, 2023 | 7.483 | 7.613 | 7.436 | 7.566 | 2,141,124 | +0.12(+1.62%) |
May 16, 2023 | 7.500 | 7.644 | 7.436 | 7.446 | 2,058,082 | -0.03(-0.36%) |
May 15, 2023 | 7.626 | 7.662 | 7.418 | 7.473 | 2,739,583 | -0.07(-0.96%) |
May 12, 2023 | 7.834 | 7.997 | 7.509 | 7.545 | 1,494,695 | -0.19(-2.45%) |
May 11, 2023 | 7.572 | 7.952 | 7.554 | 7.735 | 2,757,961 | +0.14(+1.78%) |
May 10, 2023 | 7.500 | 7.662 | 7.482 | 7.599 | 5,699,371 | +0.12(+1.57%) |
May 09, 2023 | 7.373 | 7.540 | 7.256 | 7.482 | 2,550,012 | +0.08(+1.10%) |
May 08, 2023 | 7.590 | 7.608 | 7.283 | 7.400 | 3,963,205 | -0.23(-3.08%) |
May 05, 2023 | 7.590 | 7.784 | 7.301 | 7.635 | 3,661,101 | +0.17(+2.30%) |
May 04, 2023 | 7.292 | 7.680 | 6.596 | 7.464 | 7,372,357 | -0.70(-8.53%) |
May 03, 2023 | 8.349 | 8.385 | 8.141 | 8.159 | 2,290,918 | -0.17(-2.06%) |
May 02, 2023 | 8.539 | 8.539 | 8.250 | 8.331 | 1,677,561 | -0.25(-2.95%) |